ExchangeN EXN
Xếp hạng #?
12:12:45 21/11/2018
ExchangeN (EXN)
Không hoạt động
Lịch sử giá ExchangeN (EXN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.007747 | $0.007750 | $0.007452 | $0.007613 | $123.03 | $38,827.78 |
| 2018-08-02 | $0.007678 | $0.01538 | $0.007632 | $0.01508 | $692.99 | $76,931.97 |
| 2018-08-03 | $0.01508 | $0.01508 | $0.007351 | $0.01482 | $3.19 | $75,600.87 |
| 2018-08-04 | $0.01485 | $0.01497 | $0.01394 | $0.01402 | $0.1402 | $71,509.65 |
| 2018-08-05 | $0.01403 | $0.01418 | $0.007000 | $0.007043 | $335.95 | $35,919.30 |
| 2018-08-06 | $0.007051 | $0.01398 | $0.006868 | $0.006941 | $9.02 | $35,401.19 |
| 2018-08-07 | $0.006939 | $0.01424 | $0.006926 | $0.01344 | $0.5375 | $68,530.23 |
| 2018-08-08 | $0.01345 | $0.01345 | $0.006169 | $0.006268 | $259.38 | $31,968.48 |
| 2018-08-09 | $0.006283 | $0.01273 | $0.006229 | $0.006546 | $13.68 | $33,385.01 |
| 2018-08-10 | $0.006539 | $0.006570 | $0.006069 | $0.006164 | $1,501.55 | $31,436.40 |
| 2018-08-11 | $0.006158 | $0.006466 | $0.006057 | $0.006274 | $121.78 | $31,998.62 |
| 2018-08-12 | $0.006255 | $0.006417 | $0.006196 | $0.006342 | $76.11 | $32,344.61 |
| 2018-08-13 | $0.006317 | $0.006494 | $0.006182 | $0.006270 | $2.57 | $31,976.75 |
| 2018-08-14 | $0.006264 | $0.006264 | $0.005929 | $0.006202 | $26.36 | $31,629.79 |
| 2018-08-15 | $0.006197 | $0.006600 | $0.006195 | $0.006284 | $59.00 | $32,046.26 |
| 2018-08-16 | $0.006275 | $0.006478 | $0.006235 | $0.006319 | $22.75 | $32,224.86 |
| 2018-08-17 | $0.006319 | $0.006576 | $0.006304 | $0.006575 | $105.20 | $33,532.91 |
| 2018-08-18 | $0.006590 | $0.01289 | $0.006331 | $0.01280 | $1,280.69 | $65,295.81 |
| 2018-08-19 | $0.01281 | $0.01306 | $0.006476 | $0.006496 | $29.23 | $33,129.80 |
| 2018-08-20 | $0.006485 | $0.01294 | $0.006398 | $0.01258 | $287.09 | $64,146.78 |
| 2018-08-21 | $0.01256 | $0.01297 | $0.006402 | $0.006484 | $23.15 | $33,067.89 |
| 2018-08-22 | $0.006485 | $0.006817 | $0.006293 | $0.006366 | $1.53 | $32,467.06 |
| 2018-08-23 | $0.006368 | $0.006556 | $0.006356 | $0.006536 | $70.98 | $33,333.96 |
| 2018-08-24 | $0.006541 | $0.01346 | $0.006491 | $0.01342 | $364.32 | $68,448.12 |
| 2018-08-25 | $0.01340 | $0.01358 | $0.006726 | $0.006748 | $9.65 | $34,413.27 |
| 2018-08-26 | $0.006762 | $0.006775 | $0.006594 | $0.006685 | $0.06685 | $34,092.48 |
| 2018-08-27 | $0.006719 | $0.006898 | $0.006703 | $0.006898 | $34.56 | $35,182.20 |
| 2018-08-28 | $0.006885 | $0.007128 | $0.006874 | $0.007085 | $217.87 | $36,134.62 |
| 2018-08-29 | $0.007091 | $0.01415 | $0.006974 | $0.007041 | $79.49 | $35,908.18 |
| 2018-08-30 | $0.007045 | $0.007068 | $0.006822 | $0.006987 | $209.62 | $35,636.10 |
| 2018-08-31 | $0.006994 | $0.007065 | $0.006915 | $0.007049 | $0.3524 | $35,948.88 |